Premium
Marfrig Global Foods S.A (MRFG3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 5.375 | 16 | 17.29 | 15.01 | 4631440 | 15.50881026 | CS |
| 4 | 3.6 | 27.149321267 | 13.26 | 17.29 | 13.23 | 5036255 | 15.08259291 | CS |
| 12 | 1.98 | 13.3064516129 | 14.88 | 17.29 | 12.6 | 5052932 | 14.39072751 | CS |
| 26 | 6.73 | 66.4363277394 | 10.13 | 17.29 | 10.06 | 5797489 | 12.79878242 | CS |
| 52 | 9.37 | 125.100133511 | 7.49 | 17.29 | 7.46 | 6730858 | 11.00770208 | CS |
| 156 | -9.64 | -36.3773584906 | 26.5 | 26.55 | 6.03 | 9088760 | 10.79367309 | CS |
| 260 | 6.16 | 57.5700934579 | 10.7 | 28.06 | 5.5 | 10002205 | 12.64015306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 16.9 | 1.29 | 8.26 | 17 | 17.29 | 16.25 | 32855700 |
| 1731533400 | 15.61 | -0.1 | -0.64 | 15.75 | 15.8 | 15.42 | 4120300 |
| 1731446940 | 15.71 | 0.31 | 2.01 | 15.4 | 15.71 | 15.18 | 4222200 |
| 1731360540 | 15.4 | 0.3 | 1.99 | 15.09 | 15.45 | 15.09 | 3625700 |
| 1731101400 | 15.1 | -0.52 | -3.33 | 15.19 | 15.3 | 15.01 | 4069200 |
| 1731014940 | 15.62 | -0.45 | -2.80 | 16 | 16.01 | 15.03 | 7119800 |
| 1730928600 | 16.07 | 0.21 | 1.32 | 16.02 | 16.12 | 15.43 | 3658400 |
| 1730842200 | 15.86 | -0.04 | -0.25 | 15.97 | 16.03 | 15.66 | 2598100 |
| 1730755800 | 15.9 | 0.56 | 3.65 | 15.59 | 16.14 | 15.37 | 4885700 |
| 1730496600 | 15.34 | -0.33 | -2.11 | 15.66 | 15.73 | 15.19 | 4987200 |
| 1730410200 | 15.67 | 0.32 | 2.08 | 15.43 | 16.09 | 15.39 | 6503100 |
| 1730323800 | 15.35 | 0.13 | 0.85 | 15.2 | 15.42 | 15.02 | 5786200 |
| 1730237340 | 15.22 | 0.37 | 2.49 | 14.8 | 15.25 | 14.71 | 7226500 |
| 1730151000 | 14.85 | 0.4 | 2.77 | 14.49 | 14.85 | 14.49 | 4027800 |
| 1729891800 | 14.45 | 0.07 | 0.49 | 14.48 | 14.64 | 14.21 | 3361100 |
| 1729805400 | 14.38 | -0.1 | -0.69 | 14.52 | 14.56 | 14.32 | 3183500 |
| 1729719000 | 14.48 | 0.07 | 0.49 | 14.28 | 14.57 | 14.14 | 3217900 |
| 1729632600 | 14.41 | -0.31 | -2.11 | 14.64 | 14.78 | 14.35 | 4035800 |
| 1729546140 | 14.72 | 0.22 | 1.52 | 14.56 | 14.81 | 14.37 | 6324200 |
| 1729287000 | 14.5 | 0.8 | 5.84 | 14.03 | 14.64 | 13.94 | 12098400 |
| 1729200540 | 13.7 | 0.3 | 2.24 | 13.26 | 13.79 | 13.23 | 5674000 |
| 1729114140 | 13.4 | -0.02 | -0.15 | 13.39 | 13.64 | 13.21 | 3732100 |
| 1729027740 | 13.42 | 0.24 | 1.82 | 13.17 | 13.47 | 13.17 | 3525600 |
| 1728941340 | 13.18 | 0.48 | 3.78 | 12.74 | 13.31 | 12.6 | 4665500 |
| 1728682200 | 12.7 | -0.46 | -3.50 | 13.14 | 13.14 | 12.68 | 4320700 |
| 1728595740 | 13.16 | 0.16 | 1.23 | 13.08 | 13.21 | 12.83 | 4253200 |
| 1728509400 | 13 | -0.4 | -2.99 | 13.44 | 13.44 | 12.99 | 4791100 |
| 1728422940 | 13.4 | 0.04 | 0.30 | 13.37 | 13.58 | 13.23 | 5252800 |
| 1728336600 | 13.36 | -0.2 | -1.47 | 13.6 | 13.65 | 13.09 | 5127300 |
| 1728077400 | 13.56 | -0.04 | -0.29 | 13.72 | 13.73 | 13.36 | 4009600 |
| 1727991000 | 13.6 | -0.18 | -1.31 | 13.6 | 13.86 | 13.46 | 3990800 |
| 1727904540 | 13.78 | 0.07 | 0.51 | 13.9 | 14.12 | 13.72 | 3873600 |
| 1727818200 | 13.71 | 0.02 | 0.15 | 13.72 | 13.99 | 13.61 | 7491000 |
| 1727731800 | 13.69 | -0.15 | -1.08 | 13.89 | 13.96 | 13.47 | 5497000 |
| 1727472600 | 13.84 | 0 | 0.00 | 14.02 | 14.03 | 13.62 | 4311800 |
| 1727386140 | 13.84 | -0.31 | -2.19 | 14.2 | 14.31 | 13.69 | 6851900 |
| 1727299740 | 14.15 | 0.22 | 1.58 | 13.93 | 14.2 | 13.67 | 6518400 |
| 1727213400 | 13.93 | -0.13 | -0.92 | 14.2 | 14.4 | 13.85 | 7738400 |
| 1727127000 | 14.06 | -0.23 | -1.61 | 14.19 | 14.32 | 13.88 | 4071800 |
| 1726867800 | 14.29 | -0.18 | -1.24 | 14.5 | 14.88 | 14.09 | 11369800 |
| 1726781400 | 14.47 | 0.52 | 3.73 | 13.97 | 14.54 | 13.97 | 7374000 |
| 1726695000 | 13.95 | -0.75 | -5.10 | 14.52 | 14.73 | 13.9 | 5947400 |
| 1726608600 | 14.7 | 0.28 | 1.94 | 14.46 | 14.85 | 14.33 | 4890800 |
| 1726522200 | 14.42 | 0.02 | 0.14 | 14.48 | 14.77 | 14.38 | 3003800 |
| 1726263000 | 14.4 | -0.04 | -0.28 | 14.5 | 14.82 | 14.18 | 4222600 |
| 1726176540 | 14.44 | 0.1 | 0.70 | 14.24 | 14.45 | 14.04 | 3316100 |
| 1726090140 | 14.34 | -0.05 | -0.35 | 14.5 | 14.5 | 14.17 | 3163600 |
| 1726003740 | 14.39 | 0.08 | 0.56 | 14.29 | 14.64 | 14.2 | 3435100 |
| 1725917400 | 14.31 | -0.09 | -0.63 | 14.54 | 15.35 | 14.28 | 6283100 |
| 1725658200 | 14.4 | -0.17 | -1.17 | 14.59 | 14.59 | 14.13 | 4701000 |
| 1725571800 | 14.57 | -0.1 | -0.68 | 14.67 | 14.85 | 14.54 | 5632900 |
| 1725485400 | 14.67 | 1.02 | 7.47 | 13.81 | 14.83 | 13.81 | 7049600 |
| 1725399000 | 13.65 | -0.32 | -2.29 | 13.96 | 13.99 | 13.55 | 5131400 |
| 1725312600 | 13.97 | -0.57 | -3.92 | 14.54 | 14.54 | 13.85 | 4756700 |
| 1725053400 | 14.54 | -0.13 | -0.89 | 14.56 | 14.63 | 14.33 | 4512600 |
| 1724967000 | 14.67 | -0.32 | -2.13 | 14.99 | 14.99 | 14.55 | 3235200 |
| 1724880600 | 14.99 | 0.39 | 2.67 | 14.65 | 15.01 | 14.56 | 5454900 |
| 1724794140 | 14.6 | 0.18 | 1.25 | 14.42 | 14.75 | 14.18 | 4354400 |
| 1724707740 | 14.42 | -0.09 | -0.62 | 14.55 | 14.62 | 14.31 | 2817000 |
| 1724448600 | 14.51 | -0.18 | -1.23 | 14.68 | 14.8 | 14.16 | 7390200 |
| 1724362140 | 14.69 | -0.11 | -0.74 | 14.88 | 15.05 | 14.55 | 4386000 |
| 1724275740 | 14.8 | 0.22 | 1.51 | 14.58 | 15 | 14.45 | 5194300 |
| 1724189340 | 14.58 | 0.05 | 0.34 | 14.59 | 14.9 | 14.4 | 8478000 |
| 1724102940 | 14.53 | 1.66 | 12.90 | 13.24 | 14.65 | 13.15 | 13698300 |
| 1723843800 | 12.87 | -0.17 | -1.30 | 13.11 | 13.26 | 12.87 | 6489500 |
| 1723757340 | 13.04 | 0.09 | 0.69 | 13 | 13.39 | 12.39 | 12169400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
